Spot 496.02
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.60 | 47.50 | 46.55 | +0.99 | 29.0% | 450 | 29.0% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 40.60 | 42.55 | 41.58 | +0.99 | 27.1% | 455 | 27.1% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 35.60 | 37.55 | 36.58 | +0.99 | 25.3% | 460 | 25.3% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 30.65 | 32.55 | 31.60 | +0.98 | 23.3% | 465 | 23.3% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 25.70 | 27.60 | 26.65 | +0.97 | 21.2% | 470 | 21.2% | -0.03 | 0.17 | 0.15 | 0.18 | — |
| — | 20.80 | 22.65 | 21.73 | +0.95 | 18.9% | 475 | 18.9% | -0.05 | 0.21 | 0.14 | 0.28 | — |
| — | 18.35 | 20.20 | 19.27 | +0.94 | 17.7% | 477.5 | 17.7% | -0.06 | 0.25 | 0.19 | 0.31 | — |
| — | 16.00 | 17.75 | 16.88 | +0.93 | 16.5% | 480 | 16.5% | -0.07 | 0.34 | 0.30 | 0.38 | — |
| — | 13.60 | 15.30 | 14.45 | +0.91 | 15.4% | 482.5 | 15.4% | -0.09 | 0.44 | 0.33 | 0.55 | — |
| — | 11.30 | 12.95 | 12.12 | +0.88 | 14.4% | 485 | 14.4% | -0.12 | 0.60 | 0.54 | 0.66 | — |
| — | 9.15 | 10.65 | 9.90 | +0.83 | 13.5% | 487.5 | 13.5% | -0.17 | 0.88 | 0.76 | 0.99 | — |
| — | 7.20 | 8.45 | 7.83 | +0.76 | 12.9% | 490 | 12.9% | -0.24 | 1.31 | 1.14 | 1.48 | — |
| — | 5.45 | 6.45 | 5.95 | +0.67 | 12.4% | 492.5 | 12.4% | -0.33 | 1.94 | 1.72 | 2.16 | — |
| — | 3.80 | 4.70 | 4.25 | +0.56 | 12.1% | 495 | 12.1% | -0.44 | 2.87 | 2.59 | 3.15 | — |
| — | 2.73 | 3.30 | 3.02 | +0.44 | 12.1% | 497.5 | 12.1% | -0.57 | 4.10 | 3.75 | 4.45 | — |
| — | 1.93 | 2.12 | 2.02 | +0.33 | 12.2% | 500 | 12.2% | -0.68 | 5.65 | 5.15 | 6.15 | — |
| — | 1.20 | 1.41 | 1.30 | +0.24 | 12.5% | 502.5 | 12.5% | -0.78 | 7.42 | 6.70 | 8.15 | — |
| — | 0.71 | 0.97 | 0.84 | +0.16 | 12.9% | 505 | 12.9% | -0.85 | 9.40 | 8.65 | 10.15 | — |
| — | 0.50 | 0.59 | 0.55 | +0.11 | 13.3% | 507.5 | 13.3% | -0.91 | 11.72 | 11.00 | 12.45 | — |
| — | 0.30 | 0.39 | 0.34 | +0.08 | 13.9% | 510 | 13.9% | -0.94 | 14.10 | 13.25 | 14.95 | — |
| — | 0.20 | 0.28 | 0.24 | +0.05 | 14.5% | 512.5 | 14.5% | -0.97 | 16.43 | 15.45 | 17.40 | — |
| — | 0.08 | 0.21 | 0.14 | +0.04 | 15.3% | 515 | 15.3% | -0.98 | 18.88 | 17.90 | 19.85 | — |
| — | 0.03 | 0.17 | 0.10 | +0.03 | 16.1% | 517.5 | 16.1% | -0.99 | 21.38 | 20.40 | 22.35 | — |
| — | 0.05 | 0.13 | 0.09 | — | — | 520 | 16.9% | -1.00 | 23.80 | 22.90 | 24.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 17.7% | 522.5 | 17.7% | -1.00 | 26.38 | 25.40 | 27.35 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 18.3% | 525 | 18.3% | -1.00 | 28.88 | 27.90 | 29.85 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 18.8% | 527.5 | 18.8% | -1.00 | 31.32 | 30.40 | 32.25 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 19.1% | 530 | 19.1% | -1.00 | 33.88 | 32.90 | 34.85 | — |
| — | — | 0.09 | — | +0.00 | 19.4% | 535 | 19.4% | -1.00 | 38.88 | 37.90 | 39.85 | — |
| — | — | 0.06 | — | +0.00 | 19.3% | 540 | 19.3% | -1.00 | 43.88 | 42.90 | 44.85 | — |
| — | — | 0.08 | — | +0.00 | 19.0% | 545 | 19.0% | -1.00 | 48.67 | 47.05 | 50.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.